Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2003 | 1659 | 1659 | 1626 | 1635 | 0 | -45.94(-2.73%) |
| Mar 29, 2003 | 1696 | 1700 | 1664 | 1681 | 0 | -2.79(-0.17%) |
| Mar 28, 2003 | 1707 | 1708 | 1678 | 1684 | 0 | -35.41(-2.06%) |
| Mar 27, 2003 | 1715 | 1739 | 1687 | 1719 | 0 | +14.99(+0.88%) |
| Mar 26, 2003 | 1683 | 1705 | 1643 | 1704 | 0 | +15.86(+0.94%) |
| Mar 25, 2003 | 1753 | 1753 | 1688 | 1689 | 0 | +0.00(+0.00%) |
| Mar 24, 2003 | 1753 | 1753 | 1688 | 1689 | 0 | -75.88(-4.30%) |
| Mar 22, 2003 | 1705 | 1765 | 1705 | 1764 | 0 | +63.74(+3.75%) |
| Mar 21, 2003 | 1709 | 1731 | 1671 | 1701 | 0 | -5.79(-0.34%) |
| Mar 20, 2003 | 1708 | 1749 | 1680 | 1706 | 0 | +22.32(+1.33%) |
| Mar 19, 2003 | 1752 | 1782 | 1678 | 1684 | 0 | -47.57(-2.75%) |
| Mar 18, 2003 | 1642 | 1752 | 1613 | 1732 | 0 | +0.00(+0.00%) |
| Mar 17, 2003 | 1642 | 1752 | 1613 | 1732 | 0 | +52.22(+3.11%) |
| Mar 15, 2003 | 1597 | 1689 | 1596 | 1679 | 0 | +113.31(+7.23%) |
| Mar 14, 2003 | 1450 | 1566 | 1443 | 1566 | 0 | +139.57(+9.78%) |
| Mar 13, 2003 | 1480 | 1484 | 1425 | 1427 | 0 | -36.82(-2.52%) |
| Mar 12, 2003 | 1484 | 1508 | 1448 | 1463 | 0 | -28.46(-1.91%) |
| Mar 11, 2003 | 1544 | 1546 | 1492 | 1492 | 0 | +0.00(+0.00%) |
| Mar 10, 2003 | 1544 | 1546 | 1492 | 1492 | 0 | -38.29(-2.50%) |
| Mar 08, 2003 | 1578 | 1578 | 1527 | 1530 | 0 | -48.38(-3.06%) |
| Mar 07, 2003 | 1618 | 1621 | 1579 | 1579 | 0 | -29.55(-1.84%) |
| Mar 06, 2003 | 1625 | 1627 | 1599 | 1608 | 0 | -22.87(-1.40%) |
| Mar 05, 2003 | 1665 | 1665 | 1618 | 1631 | 0 | -34.10(-2.05%) |
| Mar 04, 2003 | 1684 | 1685 | 1659 | 1665 | 0 | +0.00(+0.00%) |
| Mar 03, 2003 | 1684 | 1685 | 1659 | 1665 | 0 | -6.90(-0.41%) |
| Mar 01, 2003 | 1647 | 1672 | 1618 | 1672 | 0 | +41.31(+2.53%) |
| Feb 28, 2003 | 1626 | 1639 | 1598 | 1631 | 0 | +2.70(+0.17%) |
| Feb 27, 2003 | 1677 | 1690 | 1627 | 1628 | 0 | -42.24(-2.53%) |
| Feb 26, 2003 | 1718 | 1718 | 1670 | 1670 | 0 | -52.76(-3.06%) |
| Feb 25, 2003 | 1771 | 1781 | 1722 | 1723 | 0 | +0.00(+0.00%) |
| Feb 24, 2003 | 1771 | 1781 | 1722 | 1723 | 0 | -50.18(-2.83%) |
| Feb 22, 2003 | 1776 | 1778 | 1755 | 1773 | 0 | -10.99(-0.62%) |
| Feb 21, 2003 | 1819 | 1819 | 1784 | 1784 | 0 | -18.50(-1.03%) |
| Feb 20, 2003 | 1829 | 1830 | 1803 | 1803 | 0 | -27.70(-1.51%) |
| Feb 19, 2003 | 1809 | 1833 | 1792 | 1830 | 0 | +26.92(+1.49%) |
| Feb 18, 2003 | 1804 | 1807 | 1790 | 1803 | 0 | +0.00(+0.00%) |
| Feb 17, 2003 | 1804 | 1807 | 1790 | 1803 | 0 | +25.65(+1.44%) |
| Feb 15, 2003 | 1757 | 1797 | 1755 | 1778 | 0 | +33.47(+1.92%) |
| Feb 14, 2003 | 1756 | 1778 | 1734 | 1744 | 0 | -21.06(-1.19%) |
| Feb 13, 2003 | 1793 | 1800 | 1764 | 1765 | 0 | -36.08(-2.00%) |
| Feb 12, 2003 | 1775 | 1806 | 1773 | 1801 | 0 | +46.30(+2.64%) |
| Feb 11, 2003 | 1787 | 1790 | 1755 | 1755 | 0 | +0.00(+0.00%) |
| Feb 10, 2003 | 1787 | 1790 | 1755 | 1755 | 0 | -26.18(-1.47%) |
| Feb 08, 2003 | 1819 | 1820 | 1781 | 1781 | 0 | -29.41(-1.62%) |
| Feb 07, 2003 | 1834 | 1849 | 1799 | 1811 | 0 | -35.72(-1.93%) |
| Feb 06, 2003 | 1843 | 1848 | 1821 | 1846 | 0 | +8.00(+0.44%) |
| Feb 05, 2003 | 1869 | 1873 | 1836 | 1838 | 0 | -41.57(-2.21%) |
| Feb 04, 2003 | 1894 | 1904 | 1869 | 1880 | 0 | +0.00(+0.00%) |
| Feb 03, 2003 | 1894 | 1904 | 1869 | 1880 | 0 | -2.53(-0.13%) |
| Feb 01, 2003 | 1831 | 1883 | 1820 | 1883 | 0 | +46.88(+2.55%) |
| Jan 31, 2003 | 1826 | 1853 | 1824 | 1836 | 0 | +26.03(+1.44%) |
| Jan 30, 2003 | 1830 | 1830 | 1794 | 1810 | 0 | -18.03(-0.99%) |
| Jan 29, 2003 | 1837 | 1847 | 1823 | 1828 | 0 | +2.21(+0.12%) |
| Jan 28, 2003 | 1868 | 1870 | 1825 | 1825 | 0 | +0.00(+0.00%) |
| Jan 27, 2003 | 1868 | 1870 | 1825 | 1825 | 0 | -47.63(-2.54%) |
| Jan 25, 2003 | 1887 | 1907 | 1873 | 1873 | 0 | -7.73(-0.41%) |
| Jan 24, 2003 | 1909 | 1915 | 1878 | 1881 | 0 | -4.88(-0.26%) |
| Jan 23, 2003 | 1925 | 1928 | 1881 | 1886 | 0 | -40.19(-2.09%) |
| Jan 22, 2003 | 1951 | 1955 | 1926 | 1926 | 0 | -18.90(-0.97%) |
| Jan 21, 2003 | 1950 | 1965 | 1944 | 1945 | 0 | +0.00(+0.00%) |
| Jan 20, 2003 | 1950 | 1965 | 1944 | 1945 | 0 | -14.75(-0.75%) |
| Jan 18, 2003 | 1978 | 1980 | 1951 | 1960 | 0 | -31.06(-1.56%) |
| Jan 17, 2003 | 2005 | 2015 | 1985 | 1991 | 0 | -20.70(-1.03%) |
| Jan 16, 2003 | 2022 | 2026 | 1992 | 2011 | 0 | +1.52(+0.08%) |
| Jan 15, 2003 | 2013 | 2025 | 2001 | 2010 | 0 | +2.32(+0.12%) |
| Jan 14, 2003 | 1999 | 2023 | 1990 | 2007 | 0 | +0.00(+0.00%) |
| Jan 13, 2003 | 1999 | 2023 | 1990 | 2007 | 0 | +22.94(+1.16%) |
| Jan 11, 2003 | 2005 | 2012 | 1972 | 1984 | 0 | -18.85(-0.94%) |
| Jan 10, 2003 | 1981 | 2003 | 1950 | 2003 | 0 | +18.63(+0.94%) |
| Jan 09, 2003 | 2029 | 2029 | 1981 | 1985 | 0 | -44.56(-2.20%) |
| Jan 08, 2003 | 2051 | 2054 | 2020 | 2029 | 0 | -14.63(-0.72%) |
| Jan 07, 2003 | 2043 | 2053 | 2021 | 2044 | 0 | +0.00(+0.00%) |
| Jan 06, 2003 | 2043 | 2053 | 2021 | 2044 | 0 | +3.58(+0.18%) |
| Jan 04, 2003 | 2074 | 2075 | 2030 | 2040 | 0 | -33.81(-1.63%) |
| Jan 03, 2003 | 2011 | 2075 | 2003 | 2074 | 0 | +0.00(+0.00%) |
| Jan 02, 2003 | 2011 | 2075 | 2003 | 2074 | 0 | +49.10(+2.42%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- It was once a center of Islamic learning. Now Mali's historic city of Djenné mourns lack of visitors
- After decisive loss at Alabama Mercedes plants, powerful auto union vows to return and win
- Jury finds Honolulu's former top prosecutor and 5 others not guilty in a federal bribery case
- Subway commuters in Buenos Aires see fares spike by 360% as part of austerity campaign in Argentina
- A former OpenAI leader says safety has 'taken a backseat to shiny products' at the AI company
- UN experts say South Sudan is close to securing a $13 billion oil-backed loan from a UAE company
- Federal judge hears challenges to NYC's fee for drivers into Manhattan
- Closing prices for crude oil, gold and other commodities
- Bike shops boomed early in the pandemic. It's been a bumpy ride for most ever since
- Boeing shareholders approve CEO's compensation as company faces investigations, possible prosecution
Most Read
- Minnesotans among least likely to climb income ladder in U.S. • Business
- New overtime pay rules start July 1. Employers say that's too soon. • Business
- Why Minnesota millennials feel worse off than their parents • Business
- As apartment construction stalls and vacancies fall, Twin Cities rents are likely to rise • Business
- At one point, Black income grew the fastest of any race in Minnesota, but disparities persist • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.